Perfumania Holdings, Inc Historical Stock Prices

PERF 
$5.41
*  
unch
unch
Get PERF Alerts
*Delayed - data as of Mar. 3, 2015 12:10 ET  -  Find a broker to begin trading PERF now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    PERF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
12:10  5.48 N/A N/A  5.41 0
03/02/2015 5.47 5.48 5.41 5.41 12,323
02/27/2015 5.48 5.48 5.48 5.48 00
02/26/2015 5.54 5.54 5.48 5.48 1,101
02/25/2015 5.5951 5.5951 5.5951 5.5951 00
02/24/2015 5.5951 5.5951 5.5951 5.5951 00
02/23/2015 5.5101 5.5951 5.5101 5.5951 1,116
02/20/2015 5.63 5.63 5.63 5.63 00
02/19/2015 5.63 5.63 5.63 5.63 00
02/18/2015 5.99 5.99 5.63 5.63 1,208
02/17/2015 5.51 5.51 5.51 5.51 1,456
02/13/2015 5.48 5.48 5.48 5.48 00
02/12/2015 5.58 5.58 5.48 5.48 15,985
02/11/2015 5.56 5.56 5.56 5.56 00
02/10/2015 5.55 5.6 5.55 5.56 4,145
02/09/2015 5.51 5.51 5.51 5.51 348
02/06/2015 5.52 5.52 5.51 5.51 584
02/05/2015 5.53 5.53 5.53 5.53 213
02/04/2015 5.51 5.51 5.51 5.51 00
02/03/2015 5.51 5.51 5.51 5.51 1,404
02/02/2015 5.65 5.7 5.55 5.55 1,052
01/30/2015 5.7485 5.7485 5.7485 5.7485 00
01/29/2015 5.7485 5.7485 5.7485 5.7485 00
01/28/2015 5.55 5.7485 5.55 5.7485 2,228
01/27/2015 5.57 5.6 5.551 5.6 721
01/26/2015 5.55 5.93 5.55 5.75 1,883
01/23/2015 5.6 5.6 5.6 5.6 00
01/22/2015 5.6 5.6 5.6 5.6 110
01/21/2015 5.91 5.91 5.54 5.6 20,648
01/20/2015 5.86 5.87 5.79 5.8284 13,659
01/16/2015 5.901 5.91 5.901 5.91 1,452
01/15/2015 5.98 5.98 5.98 5.98 00
01/14/2015 5.9 5.98 5.9 5.98 1,498
01/13/2015 5.911 5.911 5.911 5.911 694
01/12/2015 5.95 6.03 5.95 6.03 1,604
01/09/2015 5.95 5.98 5.9 5.92 5,839
01/08/2015 6.03 6.03 5.9 5.98 7,710
01/07/2015 5.995 6 5.9 5.91 4,266
01/06/2015 6.02 6.02 5.98 6 2,411
01/05/2015 6.28 6.28 5.974 6 9,912
01/02/2015 6.09 6.35 5.98 6.35 1,100
12/31/2014 6.09 6.12 5.96 6 12,370
12/30/2014 6.01 6.0848 5.98 6.03 21,194
12/29/2014 5.96 6.02 5.96 6.02 7,526
12/26/2014 6.015 6.015 6.015 6.015 00
12/24/2014 6.22 6.25 6 6.015 1,146
12/23/2014 6.03 6.03 6 6 9,140
12/22/2014 6.1 6.104 6.03 6.041 8,315
12/19/2014 5.99 6.261 5.99 6.261 1,869
12/18/2014 6.04 6.2 6.03 6.2 2,429
12/17/2014 6.02 6.05 5.9792 6.0312 5,880
12/16/2014 5.93 5.94 5.9 5.9 3,226
12/15/2014 5.94 5.94 5.94 5.94 183
12/12/2014 5.95 5.95 5.9 5.9032 6,215
12/11/2014 5.9 5.95 5.9 5.947 6,140
12/10/2014 5.92 5.95 5.9 5.9 9,178
12/09/2014 5.9201 5.9201 5.9201 5.9201 1,018
12/08/2014 6.01 6.01 6.01 6.01 6,267
12/05/2014 5.9201 6 5.92 5.96 3,174
12/04/2014 5.88 5.9899 5.75 5.8843 2,375
12/03/2014 6.02 6.02 5.72 5.72 36,689
12/02/2014 6.03 6.03 6.02 6.03 1,587
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?